Global Energy Ishares ETF (NY: IXC )

40.76 +0.46 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.77 19.07 18.62 18.94 145,223 +0.04(+0.19%)
Jul 30, 2009 18.85 19.08 18.79 18.91 174,919 +0.24(+1.27%)
Jul 29, 2009 18.91 18.97 18.46 18.67 251,542 -0.42(-2.18%)
Jul 28, 2009 19.12 19.20 18.72 19.09 176,202 -0.30(-1.53%)
Jul 27, 2009 19.32 19.44 19.13 19.38 144,132 +0.10(+0.52%)
Jul 24, 2009 19.14 19.29 19.01 19.28 134,762 +0.12(+0.62%)
Jul 23, 2009 18.65 19.20 18.65 19.16 180,474 +0.55(+2.94%)
Jul 22, 2009 18.62 18.85 18.54 18.62 192,933 -0.19(-1.01%)
Jul 21, 2009 18.95 19.00 18.47 18.81 373,659 +0.14(+0.73%)
Jul 20, 2009 18.62 18.73 18.37 18.67 143,737 +0.36(+1.95%)
Jul 17, 2009 18.21 18.40 18.06 18.31 111,207 +0.15(+0.82%)
Jul 16, 2009 18.03 18.28 17.90 18.16 147,500 +0.11(+0.62%)
Jul 15, 2009 17.83 18.06 17.76 18.05 176,083 +0.67(+3.86%)
Jul 14, 2009 17.29 17.43 17.17 17.38 136,198 +0.22(+1.28%)
Jul 13, 2009 16.74 17.17 16.74 17.16 122,974 +0.25(+1.47%)
Jul 10, 2009 16.83 16.92 16.66 16.91 254,236 -0.12(-0.69%)
Jul 09, 2009 17.00 17.19 16.85 17.03 172,253 +0.25(+1.48%)
Jul 08, 2009 16.84 17.08 16.44 16.78 431,087 -0.12(-0.74%)
Jul 07, 2009 17.28 17.32 16.86 16.91 103,648 -0.46(-2.67%)
Jul 06, 2009 17.11 17.37 16.94 17.37 240,112 -0.30(-1.71%)
Jul 02, 2009 17.96 18.11 17.63 17.67 175,134 -0.57(-3.12%)
Jul 01, 2009 18.38 18.69 18.24 18.24 356,493 +0.01(+0.06%)
Jun 30, 2009 18.43 18.50 17.94 18.23 159,758 -0.13(-0.71%)
Jun 29, 2009 17.95 18.40 17.95 18.36 204,091 +0.38(+2.11%)
Jun 26, 2009 18.20 18.23 17.98 17.98 169,117 -0.20(-1.08%)
Jun 25, 2009 18.02 18.19 18.02 18.18 239,001 +0.45(+2.55%)
Jun 24, 2009 17.95 18.09 17.68 17.73 166,024 -0.05(-0.27%)
Jun 23, 2009 17.62 17.86 17.43 17.77 181,123 +0.21(+1.18%)
Jun 22, 2009 18.29 18.49 17.32 17.57 812,260 -0.97(-5.22%)
Jun 19, 2009 18.57 18.78 18.39 18.53 1,356,871 +0.13(+0.70%)
Jun 18, 2009 18.38 18.62 18.29 18.40 1,259,069 -0.12(-0.65%)
Jun 17, 2009 18.68 18.68 18.20 18.52 709,067 -0.29(-1.52%)
Jun 16, 2009 19.31 19.37 18.71 18.81 1,829,063 -0.36(-1.90%)
Jun 15, 2009 19.48 19.49 18.93 19.17 1,104,557 -0.62(-3.12%)
Jun 12, 2009 19.85 19.93 19.58 19.79 593,110 -0.32(-1.58%)
Jun 11, 2009 19.72 20.37 19.72 20.11 474,073 +0.33(+1.66%)
Jun 10, 2009 20.04 20.04 19.47 19.78 274,292 +0.11(+0.57%)
Jun 09, 2009 19.62 19.76 19.39 19.67 401,589 +0.22(+1.12%)
Jun 08, 2009 19.23 19.48 19.04 19.45 596,099 -0.02(-0.12%)
Jun 05, 2009 19.80 19.80 19.28 19.47 281,327 -0.10(-0.51%)
Jun 04, 2009 19.51 19.74 19.31 19.57 615,453 +0.32(+1.68%)
Jun 03, 2009 19.78 19.84 18.97 19.25 284,397 -0.78(-3.87%)
Jun 02, 2009 20.01 20.08 19.78 20.02 1,330,756 -0.02(-0.12%)
Jun 01, 2009 19.72 20.64 19.69 20.05 821,060 +0.70(+3.61%)
May 29, 2009 19.33 19.42 19.07 19.35 328,196 +0.42(+2.24%)
May 28, 2009 18.66 19.05 18.41 18.93 336,900 +0.51(+2.78%)
May 27, 2009 18.61 18.83 18.35 18.41 494,592 -0.19(-1.04%)
May 26, 2009 18.39 18.69 17.93 18.61 676,565 +0.29(+1.60%)
May 22, 2009 18.02 18.50 18.02 18.31 459,300 +0.09(+0.52%)
May 21, 2009 18.34 18.34 17.94 18.22 567,053 -0.35(-1.87%)
May 20, 2009 18.58 18.95 18.48 18.57 315,103 +0.16(+0.89%)
May 19, 2009 18.20 18.55 18.20 18.40 142,699 +0.11(+0.58%)
May 18, 2009 17.95 18.32 17.95 18.30 149,838 +0.62(+3.53%)
May 15, 2009 17.93 17.96 17.49 17.67 1,114,830 -0.34(-1.86%)
May 14, 2009 17.71 18.10 17.64 18.01 126,224 +0.09(+0.49%)
May 13, 2009 18.27 18.32 17.79 17.92 938,346 -0.56(-3.05%)
May 12, 2009 18.66 18.66 18.13 18.48 955,188 +0.19(+1.06%)
May 11, 2009 18.62 18.66 18.14 18.29 412,464 -0.51(-2.69%)
May 08, 2009 18.35 18.91 18.35 18.80 230,120 +0.82(+4.58%)
May 07, 2009 18.50 18.51 17.77 17.97 1,637,909 -0.15(-0.84%)
May 06, 2009 17.90 18.20 17.70 18.13 266,801 +0.56(+3.21%)
May 05, 2009 17.59 17.73 17.35 17.56 375,768 -0.19(-1.06%)
May 04, 2009 17.22 17.79 17.16 17.75 220,002 +0.57(+3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.